CTCP Kỹ nghệ Lạnh (srf)

8.33
0
(0%)

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán
GT NĐTNN
(Tỉ VND)
TN/Giá/CN
1 tháng
(2024-10-23)
-0.12 -1.42% 172,100 -3,600 -0.0
8.33
8.60
8.33
2 tháng
(2024-09-23)
-0.82 -8.96% 404,700 -3,600 -0.0
8.22
9.15
8.33
3 tháng
(2024-08-26)
-1.57 -15.86% 874,400 -27,200 -0.2
8.22
9.90
8.33
6 tháng
(2024-05-27)
-1.06 -11.29% 2,274,500 -25,600 -0.2
8.22
10.30
8.33
12 tháng
(2023-11-28)
0.23 2.84% 6,180,200 -290,735 -2.4
7.51
10.35
8.33
24 tháng
(2022-12-05)
-0.98 -10.53% 8,916,000 -301,535 -3.5
7.49
11.50
8.33
36 tháng
(2021-12-08)
-6.47 -43.72% 11,945,000 -332,430 -6.7
7.49
21
8.33
60 tháng
(2019-12-19)
-3.24 -28.01% 15,349,440 -402,620 -7.4
7.49
21
8.33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2018
13.14
122,660 13.31 13.31 13.07 1,600 0 0.0
30/01/2018
13.31
29,480 13.14 13.65 13.14 0 0 0
29/01/2018
13.14
56,020 13.14 13.38 12.44 1,500 0 0.0
26/01/2018
13.14
57,630 13.14 13.27 13.14 13,000 0 0.2
25/01/2018
13.14
50,610 13.34 13.45 13.14 1,000 0 0.0
22/01/2018
13.34
18,020 13.34 13.45 13.34 0 0 0
19/01/2018
13.34
13,820 13.14 13.34 13.14 0 1,000 -0.0
18/01/2018
13.14
24,270 13.27 13.27 12.93 0 0 0
17/01/2018
13.27
58,670 13.45 13.45 13.07 9,410 10 0.2
16/01/2018
13.45
45,710 13.48 13.48 12.72 23,100 0 0.4
15/01/2018
13.48
18,630 13.48 13.55 13.48 1,000 80 0.0
12/01/2018
13.48
8,040 13.45 13.48 13.24 0 0 0
11/01/2018
13.45
11,820 13.41 13.45 13.14 0 0 0
10/01/2018
13.41
9,270 13.34 13.69 13.20 0 0 0
09/01/2018
13.34
34,270 13.27 13.90 13.20 0 0 0
08/01/2018
13.27
9,570 13.24 13.34 12.93 0 0 0
05/01/2018
13.24
15,750 12.93 13.34 12.79 0 0 0
04/01/2018
12.93
12,680 12.79 13.00 12.79 0 0 0
03/01/2018
12.79
23,740 12.65 12.93 12.65 0 0 0
02/01/2018
12.65
4,970 12.79 13.14 12.65 0 1,010 -0.0
29/12/2017
12.79
910 12.86 12.86 12.65 0 10 -0.0
28/12/2017
12.86
11,300 12.72 12.86 12.72 0 2,390 -0.0
27/12/2017
12.72
3,810 12.86 12.86 12.51 0 3,330 -0.1
26/12/2017
12.86
13,750 12.86 12.86 12.72 0 4,830 -0.1
25/12/2017
12.86
8,650 12.79 12.86 12.72 460 560 -0.0
22/12/2017
12.79
3,080 12.65 12.79 12.65 0 1,500 -0.0
21/12/2017
12.65
15,780 12.55 12.72 12.65 0 1,500 -0.0
20/12/2017
12.55
29,770 12.65 12.65 12.51 0 1,500 -0.0
19/12/2017
12.65
8,810 12.72 12.86 12.65 0 500 -0.0
18/12/2017
12.72
3,000 12.72 12.86 12.58 0 800 -0.0
15/12/2017
12.72
4,680 12.65 13.00 12.58 0 2,420 -0.0
14/12/2017
12.65
16,030 12.72 13.27 12.65 0 1,000 -0.0
13/12/2017
12.72
7,150 12.72 12.86 12.58 100 1,620 -0.0
12/12/2017
12.72
18,290 12.93 12.93 12.72 0 1,500 -0.0
11/12/2017
12.93
10,780 13.00 13.07 12.93 0 1,500 -0.0
08/12/2017
13.00
8,700 12.93 13.07 12.93 0 600 -0.0
07/12/2017
12.93
21,800 13.00 13.03 12.79 1,820 1,510 0.0
06/12/2017
13.00
1,390 12.93 13.41 12.86 300 0 0.0
05/12/2017
12.93
37,120 13.48 13.48 12.93 0 0 0
04/12/2017
13.48
62,290 13.79 13.90 13.20 1,250 500 0.0
01/12/2017
13.79
23,530 13.79 14.17 13.79 0 0 0
30/11/2017
13.79
113,840 12.89 13.79 13.55 0 0 0
29/11/2017
12.89
30,260 12.44 12.89 12.48 0 0 0
28/11/2017
12.44
11,320 12.62 12.79 12.44 0 621,606 -11.1
27/11/2017
12.62
7,670 12.62 12.62 12.44 0 0 0
24/11/2017
12.62
27,600 12.41 12.65 12.44 0 0 0
23/11/2017
12.41
18,600 12.37 12.58 12.41 890 0 0.0
22/11/2017
12.37
23,900 12.44 12.62 12.34 3,110 5,330 -0.0
21/11/2017
12.44
31,620 12.69 13.03 12.44 1,000 0 0.0
20/11/2017
12.69
31,910 12.48 12.79 12.48 0 0 0
17/11/2017
12.48
7,390 12.44 12.48 12.24 0 0 0
16/11/2017
12.44
29,880 12.44 12.51 12.44 0 10,000 -0.2
15/11/2017
12.44
37,240 12.44 12.51 12.44 0 0 0
14/11/2017
12.44
36,920 12.44 13.03 12.44 0 0 0
13/11/2017
12.44
9,690 12.44 12.44 12.37 0 0 0
10/11/2017
12.44
160 12.44 12.69 12.44 0 0 0
09/11/2017
12.44
2,190 12.37 12.44 12.37 0 0 0
08/11/2017
12.37
29,840 12.44 12.44 12.31 0 0 0
07/11/2017
12.44
8,730 12.31 12.72 12.31 0 0 0
06/11/2017
12.31
32,370 12.37 12.65 12.31 0 15,990 -0.3
03/11/2017
12.37
10,780 12.37 12.37 12.17 0 0 0
02/11/2017
12.37
32,350 12.37 12.72 12.10 6,000 23,830 -0.3
01/11/2017
12.37
39,200 12.65 12.65 12.37 3,000 20,500 -0.3
31/10/2017
12.65
55,560 12.79 12.86 12.24 0 0 0
30/10/2017
12.79
23,060 13.20 13.20 12.79 6,000 0 0.1
27/10/2017
13.20
7,120 13.14 13.20 12.93 0 0 0
26/10/2017
13.14
39,550 13.14 13.14 12.89 2,500 9,000 -0.1
25/10/2017
13.14
9,750 13.10 13.31 13.14 0 0 0
24/10/2017
13.10
18,380 12.82 13.14 12.82 0 6,000 -0.1
23/10/2017
12.82
46,410 13.14 13.14 12.79 9,300 27,000 -0.3
20/10/2017
13.14
10,420 13.14 13.20 13.14 0 0 0
19/10/2017
13.14
16,520 13.20 13.34 13.14 0 1,000 -0.0
18/10/2017
13.20
43,420 13.14 13.34 13.03 1,000 3,000 -0.0
17/10/2017
13.14
14,760 13.14 13.48 13.14 0 0 0
16/10/2017
13.14
39,380 13.00 13.76 13.00 0 530 -0.0
13/10/2017
13.00
5,010 13.07 13.14 13.00 0 0 0
12/10/2017
13.07
5,140 13.10 13.14 13.00 0 0 0
11/10/2017
13.10
10,800 13.20 13.20 13.07 0 0 0
10/10/2017
13.20
100 13.27 13.27 13.20 0 0 0
09/10/2017
13.27
8,280 13.20 13.34 13.14 0 810 -0.0
06/10/2017
13.20
19,090 13.14 13.20 13.14 3,000 0 0.1
05/10/2017
13.14
5,060 13.14 13.27 13.14 0 0 0
04/10/2017
13.14
9,420 13.20 13.20 13.00 0 0 0
03/10/2017
13.20
20,130 13.24 13.27 13.20 0 0 0
02/10/2017
13.24
8,930 13.27 13.27 13.14 0 0 0
29/09/2017
13.27
30,850 13.34 13.34 13.07 0 0 0
28/09/2017
13.34
18,290 13.45 13.45 13.14 0 0 0
27/09/2017
13.45
19,150 13.48 13.48 13.14 0 0 0
26/09/2017
13.48
12,720 13.58 13.58 13.27 500 0 0.0
25/09/2017: Cổ tức tiền mặt tỉ lệ: 7%
25/09/2017
13.58
56,530 13.38 13.62 13.27 0 0 0
22/09/2017
13.38
4,140 13.38 13.41 13.21 0 0 0
21/09/2017
13.38
29,290 13.44 13.44 13.08 0 0 0
20/09/2017
13.44
2,940 13.38 13.44 13.24 0 0 0
19/09/2017
13.38
19,290 13.21 13.48 13.21 0 0 0
18/09/2017
13.21
126,900 12.98 13.74 13.21 0 6,660 -0.1
15/09/2017
12.98
8,360 12.98 13.14 12.94 0 3,320 -0.1
14/09/2017
12.98
17,140 13.01 13.01 12.78 0 0 0
13/09/2017
13.01
85,300 13.24 13.24 12.68 0 0 0
12/09/2017
13.24
12,050 13.21 13.24 13.01 0 0 0
11/09/2017
13.21
10,640 13.28 13.28 13.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |